KissMeData/330590/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161225	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	-60	5	-1.93	734981975	239722	120.81	3105	3140	3045	4035	2175	3105	3065.98	9.11	0	-52819	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7398	0.00	0.00	12	0.10	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
3	20231130	151224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3055	-50	5	-1.61	580717440	189159	95.33	3105	3140	3045	4035	2175	3105	3070.00	9.11	0	-58536	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7423	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-29.77	2805	20231023	8.91	4350	-29.77	20230118	2805	8.91	20231023	4350	-29.77	20230118	2805	8.91	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
4	20231130	141220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	-55	5	-1.77	376328435	122219	61.59	3105	3140	3050	4035	2175	3105	3079.13	9.11	0	-48848	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7411	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
5	20231130	131219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3075	-30	5	-0.97	262099440	84991	42.83	3105	3140	3070	4035	2175	3105	3083.85	9.11	0	-35632	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7471	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.31	2805	20231023	9.63	4350	-29.31	20230118	2805	9.63	20231023	4350	-29.31	20230118	2805	9.63	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
6	20231130	121234	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3075	-30	5	-0.97	196462145	63642	32.07	3105	3140	3075	4035	2175	3105	3086.99	9.11	0	-26654	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7471	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.31	2805	20231023	9.63	4350	-29.31	20230118	2805	9.63	20231023	4350	-29.31	20230118	2805	9.63	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
7	20231130	111227	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3080	-25	5	-0.81	145034575	46941	23.66	3105	3140	3075	4035	2175	3105	3089.72	9.11	0	-17555	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7483	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	4350	-29.20	20230118	2805	9.80	20231023	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
8	20231130	101221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3085	-20	5	-0.64	64338160	20759	10.46	3105	3140	3085	4035	2175	3105	3099.29	9.11	0	-4178	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7496	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	4350	-29.08	20230118	2805	9.98	20231023	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
9	20231130	091221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3105	0	3	0.00	8209705	2643	1.33	3105	3115	3105	4035	2175	3105	3106.21	9.11	0	-106	3215	3160	3125	3070	3035	3142	3052	1215	930	500	2230	5	1	242968884	7544	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-28.62	2805	20231023	10.70	4350	-28.62	20230118	2805	10.70	20231023	4350	-28.62	20230118	2805	10.70	20231023	0.02	N	330590	500	1214 억		22126481	N	N	482	N	00	N
10	20231129	161215	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3105	-70	5	-2.20	619161625	198431	134.85	3180	3180	3090	4125	2225	3175	3120.29	9.14	0	-64980	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7544	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-28.62	2805	20231023	10.70	4350	-28.62	20230118	2805	10.70	20231023	4350	-28.62	20230118	2805	10.70	20231023	0.02	N	330590	500	1214 억		22197031	N	N	482	N	00	N
11	20231129	151226	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3100	-75	5	-2.36	596011845	190974	129.79	3180	3180	3090	4125	2225	3175	3120.91	9.14	0	-63093	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7532	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-28.74	2805	20231023	10.52	4350	-28.74	20230118	2805	10.52	20231023	4350	-28.74	20230118	2805	10.52	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
12	20231129	141218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3115	-60	5	-1.89	468854985	149952	101.91	3180	3180	3100	4125	2225	3175	3126.70	9.14	0	-46063	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7568	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-28.39	2805	20231023	11.05	4350	-28.39	20230118	2805	11.05	20231023	4350	-28.39	20230118	2805	11.05	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
13	20231129	131220	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3105	-70	5	-2.20	335623815	107069	72.76	3180	3180	3105	4125	2225	3175	3134.65	9.14	0	-29203	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7544	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-28.62	2805	20231023	10.70	4350	-28.62	20230118	2805	10.70	20231023	4350	-28.62	20230118	2805	10.70	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
14	20231129	121221	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3130	-45	5	-1.42	239110640	76144	51.75	3180	3180	3125	4125	2225	3175	3140.24	9.14	0	-17603	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7605	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-28.05	2805	20231023	11.59	4350	-28.05	20230118	2805	11.59	20231023	4350	-28.05	20230118	2805	11.59	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
15	20231129	111222	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3135	-40	5	-1.26	152450675	48462	32.93	3180	3180	3135	4125	2225	3175	3145.78	9.14	0	-10816	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7617	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-27.93	2805	20231023	11.76	4350	-27.93	20230118	2805	11.76	20231023	4350	-27.93	20230118	2805	11.76	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
16	20231129	101219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3150	-25	5	-0.79	84559470	26834	18.24	3180	3180	3140	4125	2225	3175	3151.21	9.14	0	-4969	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7654	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.59	2805	20231023	12.30	4350	-27.59	20230118	2805	12.30	20231023	4350	-27.59	20230118	2805	12.30	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
17	20231129	091214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	-15	5	-0.47	26866840	8500	5.78	3180	3180	3155	4125	2225	3175	3160.80	9.14	0	-578	3225	3200	3180	3155	3135	3190	3145	1215	950	500	2280	5	1	242968884	7678	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-27.36	2805	20231023	12.66	4350	-27.36	20230118	2805	12.66	20231023	4350	-27.36	20230118	2805	12.66	20231023	0.02	N	330590	500	1214 억		22197031	N	N	4	N	00	N
18	20231128	161214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3175	-20	5	-0.63	467076730	147059	103.39	3200	3205	3160	4150	2240	3195	3176.12	9.14	0	-7731	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7714	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	4350	-27.01	20230118	2805	13.19	20231023	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		22213655	N	N	4	N	00	N
19	20231128	151052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3165	-30	5	-0.94	440344930	138620	97.45	3200	3205	3160	4150	2240	3195	3176.63	9.14	0	-5074	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7690	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-27.24	2805	20231023	12.83	4350	-27.24	20230118	2805	12.83	20231023	4350	-27.24	20230118	2805	12.83	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
20	20231128	141212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	-35	5	-1.10	359568440	113106	79.52	3200	3205	3160	4150	2240	3195	3179.04	9.14	0	-4484	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7678	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-27.36	2805	20231023	12.66	4350	-27.36	20230118	2805	12.66	20231023	4350	-27.36	20230118	2805	12.66	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
21	20231128	131206	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-5	5	-0.16	212916140	66921	47.05	3200	3205	3170	4150	2240	3195	3181.60	9.14	0	-1381	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7751	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	4350	-26.67	20230118	2805	13.73	20231023	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
22	20231128	121213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3175	-20	5	-0.63	159915425	50248	35.33	3200	3205	3170	4150	2240	3195	3182.52	9.14	0	475	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7714	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	4350	-27.01	20230118	2805	13.19	20231023	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
23	20231128	111214	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3175	-20	5	-0.63	115266640	36186	25.44	3200	3205	3170	4150	2240	3195	3185.39	9.14	0	712	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7714	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	4350	-27.01	20230118	2805	13.19	20231023	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
24	20231128	101208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3170	-25	5	-0.78	79276595	24874	17.49	3200	3205	3170	4150	2240	3195	3187.13	9.14	0	-1163	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7702	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.13	2805	20231023	13.01	4350	-27.13	20230118	2805	13.01	20231023	4350	-27.13	20230118	2805	13.01	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
25	20231128	091208	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3200	5	2	0.16	14073585	4402	3.09	3200	3205	3180	4150	2240	3195	3197.09	9.14	0	938	3251	3222	3186	3157	3121	3205	3140	1215	955	500	2300	5	1	242968884	7775	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-26.44	2805	20231023	14.08	4350	-26.44	20230118	2805	14.08	20231023	4350	-26.44	20230118	2805	14.08	20231023	0.02	N	330590	500	1214 억		22213655	N	N	0	N	00	N
26	20231127	161200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3195	5	2	0.16	450708315	142233	105.21	3215	3215	3150	4145	2235	3190	3168.73	9.16	0	-41807	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7763	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-26.55	2805	20231023	13.90	4350	-26.55	20230118	2805	13.90	20231023	4350	-26.55	20230118	2805	13.90	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
27	20231127	151213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3175	-15	5	-0.47	420717950	132820	98.25	3215	3215	3150	4145	2235	3190	3167.58	9.16	0	-39361	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7714	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-27.01	2805	20231023	13.19	4350	-27.01	20230118	2805	13.19	20231023	4350	-27.01	20230118	2805	13.19	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
28	20231127	141210	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3165	-25	5	-0.78	315590275	99700	73.75	3215	3215	3150	4145	2235	3190	3165.40	9.16	0	-30162	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7690	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-27.24	2805	20231023	12.83	4350	-27.24	20230118	2805	12.83	20231023	4350	-27.24	20230118	2805	12.83	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
29	20231127	131213	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	-30	5	-0.94	270727305	85519	63.26	3215	3215	3150	4145	2235	3190	3165.70	9.16	0	-25780	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7678	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-27.36	2805	20231023	12.66	4350	-27.36	20230118	2805	12.66	20231023	4350	-27.36	20230118	2805	12.66	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
30	20231127	121218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3165	-25	5	-0.78	239160115	75544	55.88	3215	3215	3150	4145	2235	3190	3165.84	9.16	0	-22735	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7690	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-27.24	2805	20231023	12.83	4350	-27.24	20230118	2805	12.83	20231023	4350	-27.24	20230118	2805	12.83	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
31	20231127	111158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3165	-25	5	-0.78	215967695	68217	50.46	3215	3215	3150	4145	2235	3190	3165.89	9.16	0	-21596	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7690	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-27.24	2805	20231023	12.83	4350	-27.24	20230118	2805	12.83	20231023	4350	-27.24	20230118	2805	12.83	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
32	20231127	101155	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	-30	5	-0.94	174025580	54964	40.66	3215	3215	3150	4145	2235	3190	3166.17	9.16	0	-19049	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7678	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-27.36	2805	20231023	12.66	4350	-27.36	20230118	2805	12.66	20231023	4350	-27.36	20230118	2805	12.66	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
33	20231127	091200	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3170	-20	5	-0.63	40002175	12569	9.30	3215	3215	3170	4145	2235	3190	3182.61	9.16	0	-4059	3253	3221	3203	3171	3153	3212	3162	1215	955	500	2290	5	1	242968884	7702	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.13	2805	20231023	13.01	4350	-27.13	20230118	2805	13.01	20231023	4350	-27.13	20230118	2805	13.01	20231023	0.02	N	330590	500	1214 억		22253917	N	N	0	N	00	N
34	20231124	161153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-40	5	-1.24	433022355	135190	139.14	3220	3235	3185	4195	2265	3230	3203.07	9.18	0	-42700	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7751	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	4350	-26.67	20230118	2805	13.73	20231023	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
35	20231124	151201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-40	5	-1.24	405790860	126658	130.36	3220	3235	3185	4195	2265	3230	3203.83	9.18	0	-39091	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7751	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	4350	-26.67	20230118	2805	13.73	20231023	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
36	20231124	141157	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	-40	5	-1.24	332734260	103783	106.82	3220	3235	3185	4195	2265	3230	3206.06	9.18	0	-31247	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7751	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	4350	-26.67	20230118	2805	13.73	20231023	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
37	20231124	131154	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3210	-20	5	-0.62	168899505	52506	54.04	3220	3235	3210	4195	2265	3230	3216.77	9.18	0	-15357	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7799	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.21	2805	20231023	14.44	4350	-26.21	20230118	2805	14.44	20231023	4350	-26.21	20230118	2805	14.44	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
38	20231124	121202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-15	5	-0.46	141712940	44039	45.33	3220	3235	3210	4195	2265	3230	3217.90	9.18	0	-11599	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7811	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
39	20231124	111158	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-15	5	-0.46	79987920	24834	25.56	3220	3235	3210	4195	2265	3230	3220.90	9.18	0	-5707	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7811	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
40	20231124	101201	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	-10	5	-0.31	34248165	10636	10.95	3220	3230	3210	4195	2265	3230	3220.02	9.18	0	-2761	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7824	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-25.98	2805	20231023	14.80	4350	-25.98	20230118	2805	14.80	20231023	4350	-25.98	20230118	2805	14.80	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
41	20231124	091153	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	-10	5	-0.31	7424145	2304	2.37	3220	3230	3220	4195	2265	3230	3222.29	9.18	0	-372	3250	3240	3225	3215	3200	3242	3217	1215	965	500	2320	5	1	242968884	7824	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-25.98	2805	20231023	14.80	4350	-25.98	20230118	2805	14.80	20231023	4350	-25.98	20230118	2805	14.80	20231023	0.02	N	330590	500	1214 억		22294434	N	N	0	N	00	N
42	20231123	161138	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	0	3	0.00	299158365	93018	110.64	3230	3235	3210	4195	2265	3230	3216.12	9.17	0	871	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7848	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-25.75	2805	20231023	15.15	4350	-25.75	20230118	2805	15.15	20231023	4350	-25.75	20230118	2805	15.15	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
43	20231123	151218	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3225	-5	5	-0.15	294890255	91696	109.07	3230	3235	3210	4195	2265	3230	3215.96	9.17	0	799	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7836	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-25.86	2805	20231023	14.97	4350	-25.86	20230118	2805	14.97	20231023	4350	-25.86	20230118	2805	14.97	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
44	20231123	141219	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-15	5	-0.46	237403415	73849	87.84	3230	3235	3210	4195	2265	3230	3214.71	9.17	0	-758	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7811	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
45	20231123	131217	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-15	5	-0.46	209204720	65079	77.41	3230	3235	3210	4195	2265	3230	3214.63	9.17	0	-2975	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7811	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
46	20231123	121156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3210	-20	5	-0.62	173640630	54008	64.24	3230	3235	3210	4195	2265	3230	3215.09	9.17	0	-2713	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7799	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.21	2805	20231023	14.44	4350	-26.21	20230118	2805	14.44	20231023	4350	-26.21	20230118	2805	14.44	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
47	20231123	111228	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3210	-20	5	-0.62	148438335	46158	54.90	3230	3235	3210	4195	2265	3230	3215.87	9.17	0	-1802	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7799	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.21	2805	20231023	14.44	4350	-26.21	20230118	2805	14.44	20231023	4350	-26.21	20230118	2805	14.44	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
48	20231123	101202	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	-10	5	-0.31	46753115	14516	17.27	3230	3235	3215	4195	2265	3230	3220.80	9.17	0	-1094	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7824	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-25.98	2805	20231023	14.80	4350	-25.98	20230118	2805	14.80	20231023	4350	-25.98	20230118	2805	14.80	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
49	20231123	091156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3225	-5	5	-0.15	2699205	836	0.99	3230	3235	3225	4195	2265	3230	3228.71	9.17	0	161	3253	3241	3223	3211	3193	3247	3217	1215	965	500	2320	5	1	242968884	7836	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-25.86	2805	20231023	14.97	4350	-25.86	20230118	2805	14.97	20231023	4350	-25.86	20230118	2805	14.97	20231023	0.02	N	330590	500	1214 억		22274862	N	N	24	N	00	N
50	20231122	161113	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	10	2	0.31	270500095	84072	50.87	3220	3235	3205	4185	2255	3220	3217.48	9.17	0	-5421	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7848	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-25.75	2805	20231023	15.15	4350	-25.75	20230118	2805	15.15	20231023	4350	-25.75	20230118	2805	15.15	20231023	0.02	N	330590	500	1214 억		22280704	N	N	24	N	00	N
51	20231122	151137	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3225	5	2	0.16	261247355	81206	49.14	3220	3235	3205	4185	2255	3220	3217.09	9.17	0	-4296	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7836	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-25.86	2805	20231023	14.97	4350	-25.86	20230118	2805	14.97	20231023	4350	-25.86	20230118	2805	14.97	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
52	20231122	141127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-5	5	-0.16	244925255	76141	46.07	3220	3235	3205	4185	2255	3220	3216.73	9.17	0	-3728	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7811	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
53	20231122	131205	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-5	5	-0.16	205524575	63867	38.64	3220	3235	3205	4185	2255	3220	3218.01	9.17	0	-4935	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7811	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
54	20231122	121212	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3210	-10	5	-0.31	167836360	52125	31.54	3220	3235	3205	4185	2255	3220	3219.88	9.17	0	-2672	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7799	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.21	2805	20231023	14.44	4350	-26.21	20230118	2805	14.44	20231023	4350	-26.21	20230118	2805	14.44	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
55	20231122	111303	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-5	5	-0.16	150015100	46577	28.18	3220	3235	3205	4185	2255	3220	3220.80	9.17	0	-1920	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7811	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
56	20231122	101224	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3225	5	2	0.16	106088295	32957	19.94	3220	3230	3205	4185	2255	3220	3218.99	9.17	0	-1370	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7836	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-25.86	2805	20231023	14.97	4350	-25.86	20230118	2805	14.97	20231023	4350	-25.86	20230118	2805	14.97	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
57	20231122	091132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	-5	5	-0.16	9178575	2857	1.73	3220	3220	3205	4185	2255	3220	3212.66	9.17	0	-58	3246	3232	3221	3207	3196	3240	3215	1215	965	500	2310	5	1	242968884	7811	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22280704	N	N	3600	N	00	N
58	20231121	161127	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	20	2	0.62	532343900	165150	85.35	3215	3235	3210	4160	2240	3200	3223.84	9.16	0	10716	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7824	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-25.98	2805	20231023	14.80	4350	-25.98	20230118	2805	14.80	20231023	4350	-25.98	20230118	2805	14.80	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3600	N	00	N
59	20231121	151133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	20	2	0.62	433236970	134358	69.44	3215	3235	3210	4160	2240	3200	3224.50	9.16	0	9290	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7824	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-25.98	2805	20231023	14.80	4350	-25.98	20230118	2805	14.80	20231023	4350	-25.98	20230118	2805	14.80	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
60	20231121	141115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	30	2	0.94	354813900	110022	56.86	3215	3235	3210	4160	2240	3200	3224.94	9.16	0	6623	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7848	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-25.75	2805	20231023	15.15	4350	-25.75	20230118	2805	15.15	20231023	4350	-25.75	20230118	2805	15.15	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
61	20231121	131105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3225	25	2	0.78	262398195	81361	42.05	3215	3235	3210	4160	2240	3200	3225.11	9.16	0	5662	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7836	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-25.86	2805	20231023	14.97	4350	-25.86	20230118	2805	14.97	20231023	4350	-25.86	20230118	2805	14.97	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
62	20231121	121107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	30	2	0.94	193452410	60011	31.01	3215	3235	3210	4160	2240	3200	3223.62	9.16	0	1183	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7848	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-25.75	2805	20231023	15.15	4350	-25.75	20230118	2805	15.15	20231023	4350	-25.75	20230118	2805	15.15	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
63	20231121	111101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3230	30	2	0.94	136279655	42308	21.86	3215	3235	3210	4160	2240	3200	3221.13	9.16	0	-572	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7848	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-25.75	2805	20231023	15.15	4350	-25.75	20230118	2805	15.15	20231023	4350	-25.75	20230118	2805	15.15	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
64	20231121	101034	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3215	15	2	0.47	55500375	17246	8.91	3215	3220	3210	4160	2240	3200	3218.16	9.16	0	-1104	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7811	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-26.09	2805	20231023	14.62	4350	-26.09	20230118	2805	14.62	20231023	4350	-26.09	20230118	2805	14.62	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
65	20231121	091052	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3220	20	2	0.62	11339440	3525	1.82	3215	3220	3210	4160	2240	3200	3216.86	9.16	0	-732	3236	3217	3181	3162	3126	3227	3172	1215	960	500	2300	5	1	242968884	7824	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-25.98	2805	20231023	14.80	4350	-25.98	20230118	2805	14.80	20231023	4350	-25.98	20230118	2805	14.80	20231023	0.02	N	330590	500	1214 억		22254106	N	N	3085	N	00	N
66	20231120	161057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3200	40	2	1.27	613402555	192963	99.21	3160	3200	3145	4105	2215	3160	3178.85	9.16	0	-16945	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7775	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-26.44	2805	20231023	14.08	4350	-26.44	20230118	2805	14.08	20231023	4350	-26.44	20230118	2805	14.08	20231023	0.02	N	330590	500	1214 억		22253710	N	N	3085	N	00	N
67	20231120	151107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3195	35	2	1.11	575282110	181044	93.08	3160	3200	3145	4105	2215	3160	3177.58	9.16	0	-15661	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7763	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-26.55	2805	20231023	13.90	4350	-26.55	20230118	2805	13.90	20231023	4350	-26.55	20230118	2805	13.90	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
68	20231120	141107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3190	30	2	0.95	490540765	154482	79.43	3160	3200	3145	4105	2215	3160	3175.39	9.16	0	-15157	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7751	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-26.67	2805	20231023	13.73	4350	-26.67	20230118	2805	13.73	20231023	4350	-26.67	20230118	2805	13.73	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
69	20231120	131057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3180	20	2	0.63	424399985	133738	68.76	3160	3200	3145	4105	2215	3160	3173.37	9.16	0	-14440	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7726	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	4350	-26.90	20230118	2805	13.37	20231023	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
70	20231120	121104	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3170	10	2	0.32	358629775	113019	58.11	3160	3200	3145	4105	2215	3160	3173.18	9.16	0	-12815	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7702	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-27.13	2805	20231023	13.01	4350	-27.13	20230118	2805	13.01	20231023	4350	-27.13	20230118	2805	13.01	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
71	20231120	111056	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3170	10	2	0.32	306566350	96584	49.66	3160	3200	3145	4105	2215	3160	3174.09	9.16	0	-9593	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7702	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-27.13	2805	20231023	13.01	4350	-27.13	20230118	2805	13.01	20231023	4350	-27.13	20230118	2805	13.01	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
72	20231120	101055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3180	20	2	0.63	182662005	57568	29.60	3160	3200	3145	4105	2215	3160	3172.98	9.16	0	-6213	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7726	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-26.90	2805	20231023	13.37	4350	-26.90	20230118	2805	13.37	20231023	4350	-26.90	20230118	2805	13.37	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
73	20231120	091106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	0	3	0.00	35131700	11138	5.73	3160	3165	3145	4105	2215	3160	3154.22	9.16	0	-829	3200	3180	3140	3120	3080	3190	3130	1215	945	500	2270	5	1	242968884	7678	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-27.36	2805	20231023	12.66	4350	-27.36	20230118	2805	12.66	20231023	4350	-27.36	20230118	2805	12.66	20231023	0.02	N	330590	500	1214 억		22253710	N	N	1038	N	00	N
74	20231117	161129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3160	60	2	1.94	609949725	194295	289.78	3120	3160	3100	4030	2170	3100	3139.29	9.15	0	7016	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7678	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-27.36	2805	20231023	12.66	4350	-27.36	20230118	2805	12.66	20231023	4350	-27.36	20230118	2805	12.66	20231023	0.02	N	330590	500	1214 억		22231588	N	N	1038	N	00	N
75	20231117	151136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3135	35	2	1.13	578890010	184451	275.10	3120	3160	3100	4030	2170	3100	3138.45	9.15	0	6229	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7617	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-27.93	2805	20231023	11.76	4350	-27.93	20230118	2805	11.76	20231023	4350	-27.93	20230118	2805	11.76	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
76	20231117	141130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3150	50	2	1.61	483953585	154284	230.11	3120	3160	3100	4030	2170	3100	3136.77	9.15	0	5413	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7654	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-27.59	2805	20231023	12.30	4350	-27.59	20230118	2805	12.30	20231023	4350	-27.59	20230118	2805	12.30	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
77	20231117	131128	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3145	45	2	1.45	398287285	127060	189.50	3120	3160	3100	4030	2170	3100	3134.64	9.15	0	4478	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7641	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-27.70	2805	20231023	12.12	4350	-27.70	20230118	2805	12.12	20231023	4350	-27.70	20230118	2805	12.12	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
78	20231117	121130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3135	35	2	1.13	296006995	94549	141.01	3120	3160	3100	4030	2170	3100	3130.73	9.15	0	2912	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7617	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-27.93	2805	20231023	11.76	4350	-27.93	20230118	2805	11.76	20231023	4350	-27.93	20230118	2805	11.76	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
79	20231117	111135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3115	15	2	0.48	223687220	71427	106.53	3120	3160	3100	4030	2170	3100	3131.69	9.15	0	2552	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7568	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-28.39	2805	20231023	11.05	4350	-28.39	20230118	2805	11.05	20231023	4350	-28.39	20230118	2805	11.05	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
80	20231117	101132	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3140	40	2	1.29	103548000	33164	49.46	3120	3145	3100	4030	2170	3100	3122.30	9.15	0	1639	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7629	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-27.82	2805	20231023	11.94	4350	-27.82	20230118	2805	11.94	20231023	4350	-27.82	20230118	2805	11.94	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
81	20231117	091133	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3120	20	2	0.65	15624990	5025	7.49	3120	3120	3100	4030	2170	3100	3109.45	9.15	0	-674	3126	3112	3091	3077	3056	3117	3082	1215	930	500	2230	5	1	242968884	7581	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-28.28	2805	20231023	11.23	4350	-28.28	20230118	2805	11.23	20231023	4350	-28.28	20230118	2805	11.23	20231023	0.02	N	330590	500	1214 억		22231588	N	N	0	N	00	N
82	20231116	161130	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3095	5	2	0.16	167414855	54121	23.65	3100	3105	3070	4015	2165	3090	3093.34	9.14	0	-4395	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7520	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	4350	-28.85	20230118	2805	10.34	20231023	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
83	20231116	151123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3095	5	2	0.16	144371935	46687	20.40	3100	3105	3070	4015	2165	3090	3092.34	9.14	0	-3590	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7520	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	4350	-28.85	20230118	2805	10.34	20231023	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
84	20231116	141059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3090	0	3	0.00	111376875	36027	15.74	3100	3105	3070	4015	2165	3090	3091.48	9.14	0	-3410	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7508	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	4350	-28.97	20230118	2805	10.16	20231023	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
85	20231116	131123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3085	-5	5	-0.16	88160765	28520	12.46	3100	3105	3070	4015	2165	3090	3091.19	9.14	0	-3280	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7496	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	4350	-29.08	20230118	2805	9.98	20231023	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
86	20231116	121125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3085	-5	5	-0.16	67012075	21678	9.47	3100	3105	3070	4015	2165	3090	3091.25	9.14	0	-2604	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7496	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	4350	-29.08	20230118	2805	9.98	20231023	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
87	20231116	111124	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3090	0	3	0.00	44950950	14531	6.35	3100	3105	3070	4015	2165	3090	3093.45	9.14	0	-2413	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7508	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	4350	-28.97	20230118	2805	10.16	20231023	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
88	20231116	101123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3080	-10	5	-0.32	11535940	3737	1.63	3100	3105	3070	4015	2165	3090	3086.95	9.14	0	-1158	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7483	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	4350	-29.20	20230118	2805	9.80	20231023	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
89	20231116	091129	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3090	0	3	0.00	0	0	0.00	0	0	0	4015	2165	3090	0.00	9.14	0	0	3130	3110	3085	3065	3040	3120	3075	1215	925	500	2220	5	1	242968884	7508	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	4350	-28.97	20230118	2805	10.16	20231023	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		22218671	N	N	0	N	00	N
90	20231115	161005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3090	55	2	1.81	706610735	228843	311.32	3060	3105	3060	3945	2125	3035	3087.75	9.15	0	-30149	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7508	0.00	0.00	12	0.09	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	4350	-28.97	20230118	2805	10.16	20231023	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
91	20231115	151144	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3080	45	2	1.48	688721775	223044	303.43	3060	3105	3060	3945	2125	3035	3087.83	9.15	0	-30374	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7483	0.00	0.00	12	0.09	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	4350	-29.20	20230118	2805	9.80	20231023	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
92	20231115	141140	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3080	45	2	1.48	605664875	196082	266.75	3060	3105	3060	3945	2125	3035	3088.83	9.15	0	-22120	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7483	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-29.20	2805	20231023	9.80	4350	-29.20	20230118	2805	9.80	20231023	4350	-29.20	20230118	2805	9.80	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
93	20231115	131141	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3085	50	2	1.65	528028620	170898	232.49	3060	3105	3060	3945	2125	3035	3089.73	9.15	0	-13834	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7496	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	4350	-29.08	20230118	2805	9.98	20231023	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
94	20231115	121142	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3090	55	2	1.81	451275345	146035	198.67	3060	3105	3060	3945	2125	3035	3090.19	9.15	0	-3817	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7508	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-28.97	2805	20231023	10.16	4350	-28.97	20230118	2805	10.16	20231023	4350	-28.97	20230118	2805	10.16	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
95	20231115	111156	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3085	50	2	1.65	385867000	124853	169.85	3060	3105	3060	3945	2125	3035	3090.57	9.15	0	3408	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7496	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	4350	-29.08	20230118	2805	9.98	20231023	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
96	20231115	101147	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3095	60	2	1.98	283499885	91696	124.74	3060	3105	3060	3945	2125	3035	3091.74	9.15	0	8411	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7520	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-28.85	2805	20231023	10.34	4350	-28.85	20230118	2805	10.34	20231023	4350	-28.85	20230118	2805	10.34	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
97	20231115	091135	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3085	50	2	1.65	79841355	25911	35.25	3060	3100	3060	3945	2125	3035	3081.37	9.15	0	4743	3091	3062	3046	3017	3001	3055	3010	1215	910	500	2180	5	1	242968884	7496	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.08	2805	20231023	9.98	4350	-29.08	20230118	2805	9.98	20231023	4350	-29.08	20230118	2805	9.98	20231023	0.02	N	330590	500	1214 억		22223124	N	N	1	N	00	N
98	20231114	161118	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3035	-15	5	-0.49	223510570	73506	74.25	3050	3075	3030	3965	2135	3050	3040.71	9.15	0	-6882	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7374	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	4350	-30.23	20230118	2805	8.20	20231023	4350	-30.23	20230118	2805	8.20	20231023	0.02	N	330590	500	1214 억		22227715	N	N	1	N	00	N
99	20231114	151125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3035	-15	5	-0.49	203930110	67061	67.74	3050	3075	3030	3965	2135	3050	3040.96	9.15	0	-3846	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7374	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	4350	-30.23	20230118	2805	8.20	20231023	4350	-30.23	20230118	2805	8.20	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
100	20231114	141122	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3035	-15	5	-0.49	185589750	61025	61.64	3050	3075	3030	3965	2135	3050	3041.21	9.15	0	-3200	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7374	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	4350	-30.23	20230118	2805	8.20	20231023	4350	-30.23	20230118	2805	8.20	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
101	20231114	131123	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	-5	5	-0.16	145644325	47896	48.38	3050	3075	3030	3965	2135	3050	3040.85	9.15	0	-4648	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7398	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
102	20231114	121126	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3035	-15	5	-0.49	110835740	36434	36.80	3050	3075	3030	3965	2135	3050	3042.10	9.15	0	-3808	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7374	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	4350	-30.23	20230118	2805	8.20	20231023	4350	-30.23	20230118	2805	8.20	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
103	20231114	111136	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3040	-10	5	-0.33	77163390	25342	25.60	3050	3075	3035	3965	2135	3050	3044.88	9.15	0	-3222	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7386	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	4350	-30.11	20230118	2805	8.38	20231023	4350	-30.11	20230118	2805	8.38	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
104	20231114	101125	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	-5	5	-0.16	31777560	10418	10.52	3050	3075	3040	3965	2135	3050	3050.26	9.15	0	-1208	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7398	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
105	20231114	091111	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3070	20	2	0.66	7598465	2487	2.51	3050	3075	3040	3965	2135	3050	3055.27	9.15	0	59	3096	3072	3041	3017	2986	3057	3002	1215	915	500	2190	5	1	242968884	7459	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.43	2805	20231023	9.45	4350	-29.43	20230118	2805	9.45	20231023	4350	-29.43	20230118	2805	9.45	20231023	0.02	N	330590	500	1214 억		22227715	N	N	0	N	00	N
106	20231113	161103	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	-10	5	-0.33	299825130	98992	97.28	3060	3065	3010	3975	2145	3060	3028.77	9.15	0	-6832	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7411	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
107	20231113	151057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	-45	5	-1.47	290032470	95760	94.11	3060	3065	3010	3975	2145	3060	3028.74	9.15	0	-6510	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7326	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-30.69	2805	20231023	7.49	4350	-30.69	20230118	2805	7.49	20231023	4350	-30.69	20230118	2805	7.49	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
108	20231113	141059	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3020	-40	5	-1.31	239957715	79187	77.82	3060	3065	3010	3975	2145	3060	3030.27	9.15	0	-4201	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7338	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.57	2805	20231023	7.66	4350	-30.57	20230118	2805	7.66	20231023	4350	-30.57	20230118	2805	7.66	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
109	20231113	131057	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3025	-35	5	-1.14	207479075	68435	67.25	3060	3065	3010	3975	2145	3060	3031.77	9.15	0	-3252	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7350	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.46	2805	20231023	7.84	4350	-30.46	20230118	2805	7.84	20231023	4350	-30.46	20230118	2805	7.84	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
110	20231113	121101	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	-45	5	-1.47	135932900	44789	44.02	3060	3065	3015	3975	2145	3060	3034.96	9.15	0	-5131	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7326	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.69	2805	20231023	7.49	4350	-30.69	20230118	2805	7.49	20231023	4350	-30.69	20230118	2805	7.49	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
111	20231113	111055	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3030	-30	5	-0.98	96412110	31701	31.15	3060	3065	3015	3975	2145	3060	3041.30	9.15	0	-4894	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7362	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.34	2805	20231023	8.02	4350	-30.34	20230118	2805	8.02	20231023	4350	-30.34	20230118	2805	8.02	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
112	20231113	101053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	-15	5	-0.49	42569695	13944	13.70	3060	3065	3040	3975	2145	3060	3052.90	9.15	0	-2675	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7398	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
113	20231113	091102	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3060	0	3	0.00	4628985	1516	1.49	3060	3060	3045	3975	2145	3060	3053.42	9.15	0	-312	3103	3081	3043	3021	2983	3092	3032	1215	915	500	2200	5	1	242968884	7435	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.66	2805	20231023	9.09	4350	-29.66	20230118	2805	9.09	20231023	4350	-29.66	20230118	2805	9.09	20231023	0.02	N	330590	500	1214 억		22221617	N	N	281	N	00	N
114	20231110	161115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3060	10	2	0.33	307582650	101647	194.65	3050	3065	3005	3965	2135	3050	3025.99	9.14	0	14096	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7435	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.66	2805	20231023	9.09	4350	-29.66	20230118	2805	9.09	20231023	4350	-29.66	20230118	2805	9.09	20231023	0.02	N	330590	500	1214 억		22199374	N	N	281	N	00	N
115	20231110	151120	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	0	3	0.00	281085325	92977	178.05	3050	3050	3005	3965	2135	3050	3023.17	9.14	0	13750	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7411	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
116	20231110	141105	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	-40	5	-1.31	221662405	73326	140.42	3050	3050	3005	3965	2135	3050	3022.97	9.14	0	6027	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7313	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	4350	-30.80	20230118	2805	7.31	20231023	4350	-30.80	20230118	2805	7.31	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
117	20231110	131107	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3025	-25	5	-0.82	151262425	50003	95.75	3050	3050	3005	3965	2135	3050	3025.07	9.14	0	3780	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7350	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.46	2805	20231023	7.84	4350	-30.46	20230118	2805	7.84	20231023	4350	-30.46	20230118	2805	7.84	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
118	20231110	121115	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3035	-15	5	-0.49	129395770	42787	81.94	3050	3050	3005	3965	2135	3050	3024.18	9.14	0	1987	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7374	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	4350	-30.23	20230118	2805	8.20	20231023	4350	-30.23	20230118	2805	8.20	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
119	20231110	111053	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	0	3	0.00	98660505	32677	62.58	3050	3050	3005	3965	2135	3050	3019.26	9.14	0	778	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7411	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
120	20231110	101106	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3015	-35	5	-1.15	26147530	8667	16.60	3050	3050	3010	3965	2135	3050	3016.91	9.14	0	-518	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7326	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.69	2805	20231023	7.49	4350	-30.69	20230118	2805	7.49	20231023	4350	-30.69	20230118	2805	7.49	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
121	20231110	091047	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3020	-30	5	-0.98	7369650	2437	4.67	3050	3050	3010	3965	2135	3050	3024.07	9.14	0	326	3096	3072	3056	3032	3016	3065	3025	1215	915	500	2190	5	1	242968884	7338	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.57	2805	20231023	7.66	4350	-30.57	20230118	2805	7.66	20231023	4350	-30.57	20230118	2805	7.66	20231023	0.02	N	330590	500	1214 억		22199374	N	N	255	N	00	N
122	20231109	161040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	-15	5	-0.49	159579250	52219	39.84	3065	3080	3040	3980	2150	3065	3055.96	9.14	0	-7596	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7411	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		22211571	N	N	255	N	00	N
123	20231109	151040	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	-15	5	-0.49	150563840	49262	37.59	3065	3080	3040	3980	2150	3065	3056.39	9.14	0	-6426	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7411	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
124	20231109	141036	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3055	-10	5	-0.33	129343880	42308	32.28	3065	3080	3040	3980	2150	3065	3057.20	9.14	0	-5654	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7423	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-29.77	2805	20231023	8.91	4350	-29.77	20230118	2805	8.91	20231023	4350	-29.77	20230118	2805	8.91	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
125	20231109	131039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	-20	5	-0.65	109158345	35692	27.23	3065	3080	3040	3980	2150	3065	3058.34	9.14	0	-4539	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7398	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
126	20231109	121043	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	-20	5	-0.65	91838955	30011	22.90	3065	3080	3040	3980	2150	3065	3060.18	9.14	0	-3800	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7398	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
127	20231109	111039	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3060	-5	5	-0.16	76551120	25001	19.08	3065	3080	3040	3980	2150	3065	3061.92	9.14	0	-3311	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7435	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.66	2805	20231023	9.09	4350	-29.66	20230118	2805	9.09	20231023	4350	-29.66	20230118	2805	9.09	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
128	20231109	101033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3055	-10	5	-0.33	49786230	16253	12.40	3065	3080	3040	3980	2150	3065	3063.20	9.14	0	-2706	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7423	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-29.77	2805	20231023	8.91	4350	-29.77	20230118	2805	8.91	20231023	4350	-29.77	20230118	2805	8.91	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
129	20231109	091041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3055	-10	5	-0.33	6900430	2253	1.72	3065	3070	3040	3980	2150	3065	3062.77	9.14	0	-280	3111	3087	3041	3017	2971	3100	3030	1215	915	500	2200	5	1	242968884	7423	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-29.77	2805	20231023	8.91	4350	-29.77	20230118	2805	8.91	20231023	4350	-29.77	20230118	2805	8.91	20231023	0.02	N	330590	500	1214 억		22211571	N	N	0	N	00	N
130	20231108	161031	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3065	65	2	2.17	396191740	130969	91.73	3020	3065	2995	3900	2100	3000	3024.88	9.13	0	3163	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7447	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-29.54	2805	20231023	9.27	4350	-29.54	20230118	2805	9.27	20231023	4350	-29.54	20230118	2805	9.27	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
131	20231108	151037	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3035	35	2	1.17	363370805	120233	84.21	3020	3060	2995	3900	2100	3000	3022.22	9.13	0	693	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7374	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-30.23	2805	20231023	8.20	4350	-30.23	20230118	2805	8.20	20231023	4350	-30.23	20230118	2805	8.20	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
132	20231108	141030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3045	45	2	1.50	299263810	99157	69.45	3020	3050	2995	3900	2100	3000	3018.08	9.13	0	3443	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7398	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-30.00	2805	20231023	8.56	4350	-30.00	20230118	2805	8.56	20231023	4350	-30.00	20230118	2805	8.56	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
133	20231108	131028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3030	30	2	1.00	234287540	77805	54.50	3020	3040	2995	3900	2100	3000	3011.21	9.13	0	5302	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7362	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-30.34	2805	20231023	8.02	4350	-30.34	20230118	2805	8.02	20231023	4350	-30.34	20230118	2805	8.02	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
134	20231108	121024	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	10	2	0.33	154204050	51295	35.93	3020	3025	2995	3900	2100	3000	3006.22	9.13	0	7381	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7313	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	4350	-30.80	20230118	2805	7.31	20231023	4350	-30.80	20230118	2805	7.31	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
135	20231108	111033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	10	2	0.33	124335805	41369	28.98	3020	3025	2995	3900	2100	3000	3005.53	9.13	0	8926	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7313	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	4350	-30.80	20230118	2805	7.31	20231023	4350	-30.80	20230118	2805	7.31	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
136	20231108	101030	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3005	5	2	0.17	64157315	21322	14.93	3020	3025	2995	3900	2100	3000	3008.97	9.13	0	4357	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7301	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	4350	-30.92	20230118	2805	7.13	20231023	4350	-30.92	20230118	2805	7.13	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
137	20231108	091029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	0	3	0.00	9110955	3029	2.12	3020	3025	2995	3900	2100	3000	3007.91	9.13	0	78	3046	3022	3001	2977	2956	3012	2967	1215	900	500	2160	5	1	242968884	7289	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	4350	-31.03	20230118	2805	6.95	20231023	4350	-31.03	20230118	2805	6.95	20231023	0.04	N	330590	500	1214 억		22174683	N	N	0	N	00	N
138	20231107	161029	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	-40	5	-1.32	427022810	142708	69.73	3020	3025	2980	3950	2130	3040	2992.28	9.13	0	-32716	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7289	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	4350	-31.03	20230118	2805	6.95	20231023	4350	-31.03	20230118	2805	6.95	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
139	20231107	151033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3005	-35	5	-1.15	415730105	138943	67.89	3020	3025	2980	3950	2130	3040	2992.09	9.13	0	-30066	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7301	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	4350	-30.92	20230118	2805	7.13	20231023	4350	-30.92	20230118	2805	7.13	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
140	20231107	141033	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2995	-45	5	-1.48	296704385	99228	48.48	3020	3025	2980	3950	2130	3040	2990.13	9.13	0	-11562	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7277	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-31.15	2805	20231023	6.77	4350	-31.15	20230118	2805	6.77	20231023	4350	-31.15	20230118	2805	6.77	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
141	20231107	131035	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2990	-50	5	-1.64	269815885	90245	44.09	3020	3025	2980	3950	2130	3040	2989.82	9.13	0	-8792	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7265	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-31.26	2805	20231023	6.60	4350	-31.26	20230118	2805	6.60	20231023	4350	-31.26	20230118	2805	6.60	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
142	20231107	121028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2990	-50	5	-1.64	239797385	80208	39.19	3020	3025	2980	3950	2130	3040	2989.69	9.13	0	-6713	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7265	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-31.26	2805	20231023	6.60	4350	-31.26	20230118	2805	6.60	20231023	4350	-31.26	20230118	2805	6.60	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
143	20231107	111028	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2995	-45	5	-1.48	209159330	69964	34.18	3020	3025	2980	3950	2130	3040	2989.53	9.13	0	-3700	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7277	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-31.15	2805	20231023	6.77	4350	-31.15	20230118	2805	6.77	20231023	4350	-31.15	20230118	2805	6.77	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
144	20231107	101041	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2990	-50	5	-1.64	170701325	57123	27.91	3020	3025	2980	3950	2130	3040	2988.31	9.13	0	-3186	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7265	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-31.26	2805	20231023	6.60	4350	-31.26	20230118	2805	6.60	20231023	4350	-31.26	20230118	2805	6.60	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
145	20231107	091016	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	-40	5	-1.32	20654430	6882	3.36	3020	3025	2990	3950	2130	3040	3001.22	9.13	0	-1978	3116	3077	3031	2992	2946	3055	2970	1215	910	500	2180	5	1	242968884	7289	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	4350	-31.03	20230118	2805	6.95	20231023	4350	-31.03	20230118	2805	6.95	20231023	0.04	N	330590	500	1214 억		22190451	N	N	155	N	00	N
146	20231106	161005	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3040	30	2	1.00	618846835	203567	101.19	3050	3070	2985	3910	2110	3010	3040.02	9.13	0	-22595	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7386	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	4350	-30.11	20230118	2805	8.38	20231023	4350	-30.11	20230118	2805	8.38	20231023	0.04	N	330590	500	1214 억		22173536	N	N	155	N	00	N
147	20231106	151012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3025	15	2	0.50	548867720	180482	89.72	3050	3070	2985	3910	2110	3010	3041.12	9.13	0	-23566	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7350	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-30.46	2805	20231023	7.84	4350	-30.46	20230118	2805	7.84	20231023	4350	-30.46	20230118	2805	7.84	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
148	20231106	141006	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3040	30	2	1.00	403824835	132724	65.98	3050	3070	2985	3910	2110	3010	3042.59	9.13	0	-18025	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7386	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-30.11	2805	20231023	8.38	4350	-30.11	20230118	2805	8.38	20231023	4350	-30.11	20230118	2805	8.38	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
149	20231106	131015	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3055	45	2	1.50	342646315	112666	56.01	3050	3070	2985	3910	2110	3010	3041.26	9.13	0	-15609	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7423	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-29.77	2805	20231023	8.91	4350	-29.77	20230118	2805	8.91	20231023	4350	-29.77	20230118	2805	8.91	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
150	20231106	121012	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3060	50	2	1.66	291981315	96104	47.77	3050	3065	2985	3910	2110	3010	3038.18	9.13	0	-14377	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7435	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-29.66	2805	20231023	9.09	4350	-29.66	20230118	2805	9.09	20231023	4350	-29.66	20230118	2805	9.09	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
151	20231106	111010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3050	40	2	1.33	199241575	65760	32.69	3050	3050	2985	3910	2110	3010	3029.83	9.13	0	-10893	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7411	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-29.89	2805	20231023	8.73	4350	-29.89	20230118	2805	8.73	20231023	4350	-29.89	20230118	2805	8.73	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
152	20231106	100945	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3020	10	2	0.33	104213695	34508	17.15	3050	3050	2985	3910	2110	3010	3019.99	9.13	0	-5924	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7338	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-30.57	2805	20231023	7.66	4350	-30.57	20230118	2805	7.66	20231023	4350	-30.57	20230118	2805	7.66	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
153	20231106	091010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3005	-5	5	-0.17	31876725	10552	5.25	3050	3050	2985	3910	2110	3010	3020.92	9.13	0	-737	3076	3042	2976	2942	2876	3060	2960	1215	900	500	2160	5	1	242968884	7301	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-30.92	2805	20231023	7.13	4350	-30.92	20230118	2805	7.13	20231023	4350	-30.92	20230118	2805	7.13	20231023	0.04	N	330590	500	1214 억		22173536	N	N	4794	N	00	N
154	20231103	160958	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3010	85	2	2.91	598360460	201050	154.26	2925	3010	2910	3800	2050	2925	2976.18	9.12	0	-15323	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7313	0.00	0.00	12	0.08	0.00	0.00	4350	20230118	-30.80	2805	20231023	7.31	4350	-30.80	20230118	2805	7.31	20231023	4350	-30.80	20230118	2805	7.31	20231023	0.04	N	330590	500	1214 억		22159806	N	N	4794	N	00	N
155	20231103	150953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	3000	75	2	2.56	474931890	159966	122.73	2925	3005	2910	3800	2050	2925	2968.96	9.12	0	-13257	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7289	0.00	0.00	12	0.07	0.00	0.00	4350	20230118	-31.03	2805	20231023	6.95	4350	-31.03	20230118	2805	6.95	20231023	4350	-31.03	20230118	2805	6.95	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
156	20231103	140954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2990	65	2	2.22	433102755	145986	112.01	2925	3005	2910	3800	2050	2925	2966.74	9.12	0	-9525	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7265	0.00	0.00	12	0.06	0.00	0.00	4350	20230118	-31.26	2805	20231023	6.60	4350	-31.26	20230118	2805	6.60	20231023	4350	-31.26	20230118	2805	6.60	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
157	20231103	130953	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2990	65	2	2.22	358115680	120971	92.81	2925	3005	2910	3800	2050	2925	2960.34	9.12	0	-8360	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7265	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-31.26	2805	20231023	6.60	4350	-31.26	20230118	2805	6.60	20231023	4350	-31.26	20230118	2805	6.60	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
158	20231103	120951	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2980	55	2	1.88	280596295	95053	72.93	2925	3005	2910	3800	2050	2925	2952.00	9.12	0	-8548	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7240	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-31.49	2805	20231023	6.24	4350	-31.49	20230118	2805	6.24	20231023	4350	-31.49	20230118	2805	6.24	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
159	20231103	111000	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2965	40	2	1.37	227034320	77037	59.11	2925	3005	2910	3800	2050	2925	2947.08	9.12	0	-7435	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7204	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-31.84	2805	20231023	5.70	4350	-31.84	20230118	2805	5.70	20231023	4350	-31.84	20230118	2805	5.70	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
160	20231103	100941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2940	15	2	0.51	131106330	44761	34.34	2925	2950	2910	3800	2050	2925	2929.03	9.12	0	-1895	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7143	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-32.41	2805	20231023	4.81	4350	-32.41	20230118	2805	4.81	20231023	4350	-32.41	20230118	2805	4.81	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
161	20231103	090947	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2910	-15	5	-0.51	37022870	12639	9.70	2925	2950	2910	3800	2050	2925	2929.26	9.12	0	-764	2978	2951	2918	2891	2858	2965	2905	1215	875	500	2100	5	1	242968884	7070	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.10	2805	20231023	3.74	4350	-33.10	20230118	2805	3.74	20231023	4350	-33.10	20230118	2805	3.74	20231023	0.04	N	330590	500	1214 억		22159806	N	N	0	N	00	N
162	20231102	160946	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2925	60	2	2.09	378237005	129509	127.11	2900	2945	2885	3720	2010	2865	2920.55	9.11	0	-1446	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7107	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-32.76	2805	20231023	4.28	4350	-32.76	20230118	2805	4.28	20231023	4350	-32.76	20230118	2805	4.28	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
163	20231102	150957	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2915	50	2	1.75	356937970	122195	119.93	2900	2945	2885	3720	2010	2865	2921.06	9.11	0	-2558	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7083	0.00	0.00	12	0.05	0.00	0.00	4350	20230118	-32.99	2805	20231023	3.92	4350	-32.99	20230118	2805	3.92	20231023	4350	-32.99	20230118	2805	3.92	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
164	20231102	140943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2915	50	2	1.75	314553665	107635	105.64	2900	2945	2885	3720	2010	2865	2922.42	9.11	0	-4477	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7083	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-32.99	2805	20231023	3.92	4350	-32.99	20230118	2805	3.92	20231023	4350	-32.99	20230118	2805	3.92	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
165	20231102	130945	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2930	65	2	2.27	266867480	91340	89.65	2900	2945	2885	3720	2010	2865	2921.70	9.11	0	-3113	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7119	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-32.64	2805	20231023	4.46	4350	-32.64	20230118	2805	4.46	20231023	4350	-32.64	20230118	2805	4.46	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
166	20231102	120943	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2930	65	2	2.27	238047700	81517	80.01	2900	2945	2885	3720	2010	2865	2920.23	9.11	0	-1382	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7119	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-32.64	2805	20231023	4.46	4350	-32.64	20230118	2805	4.46	20231023	4350	-32.64	20230118	2805	4.46	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
167	20231102	110941	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2940	75	2	2.62	204573720	70104	68.81	2900	2945	2885	3720	2010	2865	2918.15	9.11	0	-2366	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7143	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-32.41	2805	20231023	4.81	4350	-32.41	20230118	2805	4.81	20231023	4350	-32.41	20230118	2805	4.81	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
168	20231102	100942	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2910	45	2	1.57	103595820	35593	34.93	2900	2920	2885	3720	2010	2865	2910.58	9.11	0	-1355	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7070	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.10	2805	20231023	3.74	4350	-33.10	20230118	2805	3.74	20231023	4350	-33.10	20230118	2805	3.74	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
169	20231102	090949	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2900	35	2	1.22	10175320	3504	3.44	2900	2920	2885	3720	2010	2865	2904.03	9.11	0	-752	2935	2900	2875	2840	2815	2887	2827	1215	855	500	2060	5	1	242968884	7046	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.33	2805	20231023	3.39	4350	-33.33	20230118	2805	3.39	20231023	4350	-33.33	20230118	2805	3.39	20231023	0.04	N	330590	500	1214 억		22138142	N	N	0	N	00	N
170	20231101	160939	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2865	-10	5	-0.35	293674755	101885	70.46	2880	2910	2850	3735	2015	2875	2882.41	9.12	0	-34230	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	6961	0.00	0.00	12	0.04	0.00	0.00	4350	20230118	-34.14	2805	20231023	2.14	4350	-34.14	20230118	2805	2.14	20231023	4350	-34.14	20230118	2805	2.14	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
171	20231101	150940	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2860	-15	5	-0.52	230518865	79827	55.21	2880	2910	2860	3735	2015	2875	2887.73	9.12	0	-17253	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	6949	0.00	0.00	12	0.03	0.00	0.00	4350	20230118	-34.25	2805	20231023	1.96	4350	-34.25	20230118	2805	1.96	20231023	4350	-34.25	20230118	2805	1.96	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
172	20231101	140932	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2890	15	2	0.52	138449555	47802	33.06	2880	2910	2880	3735	2015	2875	2896.31	9.12	0	-6065	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	7022	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-33.56	2805	20231023	3.03	4350	-33.56	20230118	2805	3.03	20231023	4350	-33.56	20230118	2805	3.03	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
173	20231101	130940	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2895	20	2	0.70	123564080	42659	29.50	2880	2910	2880	3735	2015	2875	2896.55	9.12	0	-5891	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	7034	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-33.45	2805	20231023	3.21	4350	-33.45	20230118	2805	3.21	20231023	4350	-33.45	20230118	2805	3.21	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
174	20231101	121003	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2890	15	2	0.52	109314050	37738	26.10	2880	2910	2880	3735	2015	2875	2896.66	9.12	0	-5715	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	7022	0.00	0.00	12	0.02	0.00	0.00	4350	20230118	-33.56	2805	20231023	3.03	4350	-33.56	20230118	2805	3.03	20231023	4350	-33.56	20230118	2805	3.03	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
175	20231101	111010	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2895	20	2	0.70	87446705	30184	20.87	2880	2910	2880	3735	2015	2875	2897.12	9.12	0	-5065	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	7034	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.45	2805	20231023	3.21	4350	-33.45	20230118	2805	3.21	20231023	4350	-33.45	20230118	2805	3.21	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
176	20231101	100954	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2880	5	2	0.17	65106975	22475	15.54	2880	2910	2880	3735	2015	2875	2896.86	9.12	0	-3951	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	6998	0.00	0.00	12	0.01	0.00	0.00	4350	20230118	-33.79	2805	20231023	2.67	4350	-33.79	20230118	2805	2.67	20231023	4350	-33.79	20230118	2805	2.67	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N
177	20231101	090955	55	40.00	KOSPI		리츠	N	N	N	Y	40	N	2890	15	2	0.52	3132410	1085	0.75	2880	2890	2880	3735	2015	2875	2887.01	9.12	0	-470	2938	2906	2878	2846	2818	2922	2862	1215	860	500	2070	5	1	242968884	7022	0.00	0.00	12	0.00	0.00	0.00	4350	20230118	-33.56	2805	20231023	3.03	4350	-33.56	20230118	2805	3.03	20231023	4350	-33.56	20230118	2805	3.03	20231023	0.04	N	330590	500	1214 억		22169838	N	N	67	N	00	N